莱宝高科 sz.002106
11.86
+3.94%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.69 | 10.77 | 10.51 | 10.54 | -1.40% | 1.38 | 1.85% |
| 2025-07-22 | 10.75 | 10.76 | 10.59 | 10.69 | -0.56% | 1.63 | 2.17% |
| 2025-07-21 | 10.53 | 10.76 | 10.52 | 10.75 | +1.99% | 1.66 | 2.21% |
| 2025-07-18 | 10.60 | 10.64 | 10.46 | 10.54 | -0.47% | 1.22 | 1.65% |
| 2025-07-17 | 10.35 | 10.61 | 10.35 | 10.59 | +1.83% | 1.86 | 2.50% |
| 2025-07-16 | 10.39 | 10.45 | 10.33 | 10.40 | 0.00% | 0.87 | 1.19% |
| 2025-07-15 | 10.39 | 10.45 | 10.24 | 10.40 | +0.10% | 1.30 | 1.79% |
| 2025-07-14 | 10.42 | 10.51 | 10.36 | 10.39 | -0.29% | 1.05 | 1.43% |
| 2025-07-11 | 10.40 | 10.48 | 10.32 | 10.42 | 0.00% | 1.32 | 1.81% |
| 2025-07-10 | 10.43 | 10.46 | 10.34 | 10.42 | -0.19% | 1.02 | 1.39% |
| 2025-07-09 | 10.40 | 10.58 | 10.38 | 10.44 | +0.29% | 1.57 | 2.13% |
| 2025-07-08 | 10.23 | 10.42 | 10.20 | 10.41 | +1.76% | 1.47 | 2.01% |
| 2025-07-07 | 10.23 | 10.28 | 10.16 | 10.23 | -0.29% | 0.66 | 0.92% |
| 2025-07-04 | 10.36 | 10.39 | 10.24 | 10.26 | -1.25% | 1.02 | 1.41% |
| 2025-07-03 | 10.22 | 10.44 | 10.21 | 10.39 | +1.76% | 1.57 | 2.16% |
| 2025-07-02 | 10.31 | 10.31 | 10.17 | 10.21 | -1.07% | 0.99 | 1.37% |
| 2025-07-01 | 10.35 | 10.36 | 10.21 | 10.32 | -0.29% | 1.10 | 1.51% |
| 2025-06-30 | 10.35 | 10.39 | 10.29 | 10.35 | +0.58% | 1.18 | 1.62% |
| 2025-06-27 | 10.36 | 10.40 | 10.23 | 10.29 | -0.29% | 1.48 | 2.04% |
| 2025-06-26 | 10.20 | 10.48 | 10.16 | 10.32 | +1.28% | 2.55 | 3.51% |